Genscript Biotech Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	11.940	12.180	11.620	12.100	12.100	12,253,886
2024-11-04	11.940	12.200	11.740	12.100	12.100	6,329,197
2024-11-01	11.900	11.940	11.640	11.700	11.700	6,402,081
2024-10-31	11.840	12.100	11.700	11.900	11.900	7,989,869
2024-10-30	12.080	12.240	11.520	11.860	11.860	9,657,752
2024-10-29	12.380	12.680	12.000	12.080	12.080	8,925,407
2024-10-28	12.940	12.940	12.300	12.380	12.380	6,136,801
2024-10-25	12.220	13.040	12.220	12.660	12.660	16,751,170
2024-10-24	12.500	12.680	12.040	12.260	12.260	12,224,171
2024-10-23	13.080	13.080	12.220	12.660	12.660	18,472,039
2024-10-22	11.980	13.420	11.920	12.880	12.880	27,760,542
2024-10-21	12.000	12.300	11.680	11.800	11.800	9,337,000
2024-10-18	11.520	12.320	11.520	12.100	12.100	9,683,429
2024-10-17	11.980	12.140	11.460	11.520	11.520	6,754,980
2024-10-16	11.700	12.140	11.620	11.700	11.700	9,787,334
2024-10-15	12.460	12.580	11.800	11.940	11.940	7,120,630
2024-10-14	12.500	12.720	12.100	12.480	12.480	9,290,206
2024-10-10	12.860	13.240	12.700	12.800	12.800	9,155,938
2024-10-09	13.480	13.500	12.120	12.540	12.540	15,296,678
2024-10-08	14.860	14.880	12.900	13.200	13.200	30,787,778
2024-10-07	14.920	15.080	14.020	14.520	14.520	14,668,798
2024-10-04	13.620	14.700	13.200	14.680	14.680	14,003,480
2024-10-03	14.040	14.100	12.780	13.560	13.560	8,247,844
2024-10-02	13.780	14.360	13.600	13.880	13.880	15,520,520
2024-09-30	13.520	14.080	13.120	13.940	13.940	36,687,212
2024-09-27	11.660	13.220	11.660	12.900	12.900	39,438,024
2024-09-26	10.600	11.320	10.460	11.300	11.300	15,885,804
2024-09-25	11.060	11.340	10.640	10.800	10.800	16,646,816
2024-09-24	10.980	11.260	10.240	10.920	10.920	27,032,041
2024-09-23	12.060	12.060	11.160	11.200	11.200	16,646,000
2024-09-20	12.060	12.620	11.880	12.420	12.420	10,757,669
2024-09-19	11.920	12.120	11.720	11.940	11.940	8,807,608
2024-09-17	11.880	12.180	11.740	12.140	12.140	2,036,787
2024-09-16	11.700	11.880	11.400	11.880	11.880	1,644,900
2024-09-13	11.320	11.980	11.280	11.660	11.660	7,824,000
2024-09-12	10.960	11.400	10.960	11.300	11.300	5,698,500
2024-09-11	10.680	11.140	10.660	10.960	10.960	7,250,100
2024-09-10	10.780	11.080	10.360	10.760	10.760	9,674,119
2024-09-09	10.500	10.780	10.080	10.700	10.700	22,997,458
2024-09-05	11.920	12.160	11.920	12.140	12.140	2,866,755
2024-09-04	12.060	12.080	11.820	11.920	11.920	2,762,063
2024-09-03	11.580	12.120	11.580	12.080	12.080	4,370,685
2024-09-02	11.880	12.020	11.440	11.600	11.600	5,985,102
2024-08-30	12.060	12.240	11.760	11.820	11.820	8,050,000
2024-08-29	11.840	12.100	11.520	12.060	12.060	4,401,541
2024-08-28	12.000	12.180	11.720	11.840	11.840	6,571,000
2024-08-27	12.080	12.220	11.940	12.180	12.180	4,387,446
2024-08-26	12.020	12.320	11.920	12.280	12.280	3,584,151
2024-08-23	12.100	12.180	11.880	12.020	12.020	4,211,064
2024-08-22	12.040	12.200	11.760	12.200	12.200	8,766,019
2024-08-21	12.300	12.500	11.940	12.240	12.240	5,582,128
2024-08-20	12.680	12.720	12.320	12.540	12.540	5,317,418
2024-08-19	12.800	12.940	12.620	12.720	12.720	5,708,000
2024-08-16	12.580	12.960	12.460	12.800	12.800	7,028,000
2024-08-15	12.620	12.640	12.300	12.580	12.580	7,415,081
2024-08-14	13.120	13.320	12.720	12.800	12.800	5,307,085
2024-08-13	12.820	13.300	12.640	13.300	13.300	6,120,390
2024-08-12	13.320	13.320	12.700	12.900	12.900	5,828,079
2024-08-09	13.080	13.380	13.040	13.340	13.340	7,253,781
2024-08-08	13.000	13.160	12.820	12.960	12.960	5,221,830

← NewerPage 9 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.